Sensei Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	31.14	32.40	30.61	32.10	-	0.98%	5,370
Apr 24, 2026	31.71	32.27	30.80	31.79	31.79	-2.54%	6,069
Apr 23, 2026	30.81	33.23	29.80	32.62	32.62	3.10%	25,469
Apr 22, 2026	30.96	31.97	30.93	31.64	31.64	4.22%	10,711
Apr 21, 2026	32.81	32.81	29.56	30.36	30.36	-3.28%	24,379
Apr 20, 2026	32.92	33.83	30.20	31.39	31.39	2.95%	64,829
Apr 17, 2026	29.97	30.99	29.05	30.49	30.49	4.35%	25,552
Apr 16, 2026	29.10	30.55	28.75	29.22	29.22	0.03%	16,227
Apr 15, 2026	29.30	29.30	25.78	29.21	29.21	1.78%	57,155
Apr 14, 2026	31.77	31.77	28.25	28.70	28.70	-4.81%	29,768
Apr 13, 2026	29.59	31.02	29.20	30.15	30.15	0.87%	42,663
Apr 10, 2026	30.26	31.00	29.21	29.89	29.89	-2.10%	11,870
Apr 9, 2026	31.50	32.30	30.30	30.53	30.53	-3.72%	56,972
Apr 8, 2026	31.65	32.19	29.82	31.71	31.71	5.03%	31,585
Apr 7, 2026	33.14	34.70	28.51	30.19	30.19	-9.56%	52,254
Apr 6, 2026	31.07	34.83	30.87	33.38	33.38	7.61%	33,359
Apr 2, 2026	32.90	36.07	30.04	31.02	31.02	-10.84%	61,391
Apr 1, 2026	31.70	36.02	31.70	34.79	34.79	10.37%	67,835
Mar 31, 2026	23.91	33.00	22.98	31.52	31.52	25.43%	109,923
Mar 30, 2026	26.90	26.98	24.15	25.13	25.13	-9.21%	61,197
Mar 27, 2026	26.95	28.17	25.42	27.68	27.68	2.98%	114,941
Mar 26, 2026	28.97	30.68	26.58	26.88	26.88	-8.85%	76,150
Mar 25, 2026	30.02	31.42	28.80	29.49	29.49	-1.60%	75,633
Mar 24, 2026	32.27	33.50	29.96	29.97	29.97	-8.57%	71,100
Mar 23, 2026	31.56	35.00	31.56	32.78	32.78	3.87%	89,637
Mar 20, 2026	30.65	33.62	30.12	31.56	31.56	3.31%	108,189
Mar 19, 2026	30.53	32.14	30.03	30.55	30.55	0.07%	91,495
Mar 18, 2026	30.45	33.22	29.92	30.53	30.53	1.73%	119,532
Mar 17, 2026	29.99	32.18	29.82	30.01	30.01	0.37%	58,728
Mar 16, 2026	32.54	32.54	28.51	29.90	29.90	-7.37%	128,124
Mar 13, 2026	31.10	32.69	30.20	32.28	32.28	3.46%	161,347
Mar 12, 2026	28.57	32.15	28.57	31.20	31.20	6.23%	134,194
Mar 11, 2026	29.86	29.86	28.21	29.37	29.37	-2.10%	128,255
Mar 10, 2026	29.10	31.85	29.00	30.00	30.00	1.69%	86,365
Mar 9, 2026	28.86	30.55	28.26	29.50	29.50	-1.67%	165,001
Mar 6, 2026	30.50	31.56	29.77	30.00	30.00	-1.64%	117,388
Mar 5, 2026	30.50	31.30	30.13	30.50	30.50	-2.96%	113,035
Mar 4, 2026	29.42	32.96	27.56	31.43	31.43	8.38%	226,288
Mar 3, 2026	28.58	29.00	26.09	29.00	29.00	-2.72%	71,299
Mar 2, 2026	29.82	30.81	28.29	29.81	29.81	-2.26%	121,192
Feb 27, 2026	29.03	32.00	28.41	30.50	30.50	0.93%	126,480
Feb 26, 2026	33.63	34.52	27.60	30.22	30.22	-11.71%	234,950
Feb 25, 2026	36.25	36.76	32.91	34.23	34.23	-2.40%	321,116
Feb 24, 2026	32.25	35.78	31.52	35.07	35.07	7.48%	247,354
Feb 23, 2026	32.88	34.99	28.81	32.63	32.63	-2.60%	222,516
Feb 20, 2026	26.84	34.00	26.56	33.50	33.50	23.07%	472,011
Feb 19, 2026	25.39	29.20	24.63	27.22	27.22	3.70%	509,332
Feb 18, 2026	28.00	31.94	22.07	26.25	26.25	187.51%	12,423,194
Feb 17, 2026	9.11	9.31	8.79	9.13	9.13	0.44%	9,701
Feb 13, 2026	9.28	9.36	9.09	9.09	9.09	-	2,599